| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 18.37 | 18.67 | 18.35 | 18.43 | 18.43 | -0.13 (-0.70%) | 1,447,700 |
| 21 Feb 2023 | CNY | 18.02 | 19.66 | 18.02 | 18.56 | 18.56 | +0.55 (+3.05%) | 2,936,600 |
| 20 Feb 2023 | CNY | 18.13 | 18.13 | 17.68 | 18.01 | 18.01 | +0.14 (+0.78%) | 834,399 |
| 17 Feb 2023 | CNY | 17.82 | 18.1 | 17.81 | 17.87 | 17.87 | +0.05 (+0.28%) | 693,800 |
| 16 Feb 2023 | CNY | 18.4 | 18.43 | 17.72 | 17.82 | 17.82 | -0.56 (-3.05%) | 1,134,934 |
| 15 Feb 2023 | CNY | 18.29 | 18.41 | 18.22 | 18.38 | 18.38 | +0.11 (+0.60%) | 737,631 |
| 14 Feb 2023 | CNY | 18.3 | 18.38 | 18.23 | 18.27 | 18.27 | -0.03 (-0.16%) | 580,000 |
| 13 Feb 2023 | CNY | 18.12 | 18.3 | 18.05 | 18.3 | 18.3 | +0.21 (+1.16%) | 875,299 |
| 10 Feb 2023 | CNY | 18.09 | 18.16 | 17.92 | 18.09 | 18.09 | +0.01 (+0.06%) | 606,833 |
| 9 Feb 2023 | CNY | 17.92 | 18.14 | 17.9 | 18.08 | 18.08 | +0.16 (+0.89%) | 956,048 |
| 8 Feb 2023 | CNY | 18.05 | 18.06 | 17.88 | 17.92 | 17.92 | -0.05 (-0.28%) | 591,733 |
| 7 Feb 2023 | CNY | 17.85 | 18 | 17.71 | 17.97 | 17.97 | +0.15 (+0.84%) | 613,633 |
| 6 Feb 2023 | CNY | 17.85 | 17.89 | 17.65 | 17.82 | 17.82 | +0.05 (+0.28%) | 556,168 |
| 3 Feb 2023 | CNY | 17.82 | 17.83 | 17.51 | 17.77 | 17.77 | -0.06 (-0.34%) | 858,000 |
| 2 Feb 2023 | CNY | 18.09 | 18.16 | 17.81 | 17.83 | 17.83 | -0.12 (-0.67%) | 996,368 |
| 1 Feb 2023 | CNY | 17.59 | 17.96 | 17.55 | 17.95 | 17.95 | +0.37 (+2.10%) | 1,078,168 |
| 31 Jan 2023 | CNY | 17.45 | 17.58 | 17.35 | 17.58 | 17.58 | +0.13 (+0.74%) | 637,362 |
| 30 Jan 2023 | CNY | 17.59 | 17.61 | 17.41 | 17.45 | 17.45 | +0.05 (+0.29%) | 750,500 |
| 20 Jan 2023 | CNY | 17.28 | 17.42 | 17.25 | 17.4 | 17.4 | +0.15 (+0.87%) | 609,400 |
| 19 Jan 2023 | CNY | 17.16 | 17.27 | 17.11 | 17.25 | 17.25 | +0.08 (+0.47%) | 572,500 |
| 18 Jan 2023 | CNY | 17.17 | 17.23 | 17.11 | 17.17 | 17.17 | +0.01 (+0.06%) | 384,217 |
| 17 Jan 2023 | CNY | 17.2 | 17.24 | 17.08 | 17.16 | 17.16 | -0.08 (-0.46%) | 538,791 |
| 16 Jan 2023 | CNY | 17.14 | 17.25 | 17.08 | 17.24 | 17.24 | +0.13 (+0.76%) | 1,083,184 |
| 13 Jan 2023 | CNY | 17.1 | 17.12 | 17 | 17.11 | 17.11 | +0.02 (+0.12%) | 447,600 |
| 12 Jan 2023 | CNY | 16.95 | 17.15 | 16.95 | 17.09 | 17.09 | +0.05 (+0.29%) | 409,800 |
| 11 Jan 2023 | CNY | 17.16 | 17.16 | 16.99 | 17.04 | 17.04 | -0.08 (-0.47%) | 482,100 |
| 10 Jan 2023 | CNY | 17.19 | 17.19 | 17.11 | 17.12 | 17.12 | -0.08 (-0.47%) | 408,191 |
| 9 Jan 2023 | CNY | 17.25 | 17.25 | 17.1 | 17.2 | 17.2 | 0.0 (0.0%) | 827,600 |
| 6 Jan 2023 | CNY | 17.12 | 17.28 | 17.07 | 17.2 | 17.2 | +0.01 (+0.06%) | 910,784 |
| 5 Jan 2023 | CNY | 17.12 | 17.2 | 16.88 | 17.19 | 17.19 | +0.15 (+0.88%) | 821,200 |
